アイ・アールジャパンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,340 | 1,353 | 1,330 | 1,334 | +17 | +1.3% | 81,900 |
| 2024/02/27 | 1,325 | 1,329 | 1,310 | 1,317 | -11 | -0.8% | 95,300 |
| 2024/02/26 | 1,322 | 1,341 | 1,310 | 1,328 | -2 | -0.2% | 130,200 |
| 2024/02/22 | 1,357 | 1,360 | 1,330 | 1,330 | -15 | -1.1% | 122,400 |
| 2024/02/21 | 1,380 | 1,380 | 1,338 | 1,345 | -50 | -3.6% | 130,600 |
| 2024/02/20 | 1,420 | 1,426 | 1,381 | 1,395 | -26 | -1.8% | 139,400 |
| 2024/02/19 | 1,337 | 1,432 | 1,330 | 1,421 | +82 | +6.1% | 194,300 |
| 2024/02/16 | 1,318 | 1,345 | 1,303 | 1,339 | +36 | +2.8% | 184,600 |
| 2024/02/15 | 1,288 | 1,313 | 1,288 | 1,303 | +18 | +1.4% | 145,800 |
| 2024/02/14 | 1,301 | 1,305 | 1,280 | 1,285 | -43 | -3.2% | 143,200 |
| 2024/02/13 | 1,392 | 1,402 | 1,328 | 1,328 | -34 | -2.5% | 219,700 |
| 2024/02/09 | 1,349 | 1,411 | 1,342 | 1,362 | +29 | +2.2% | 334,100 |
| 2024/02/08 | 1,329 | 1,340 | 1,289 | 1,333 | +12 | +0.9% | 203,700 |
| 2024/02/07 | 1,271 | 1,330 | 1,252 | 1,321 | +43 | +3.4% | 468,400 |
| 2024/02/06 | 1,300 | 1,323 | 1,278 | 1,278 | +2 | +0.2% | 672,500 |
| 2024/02/05 | 1,271 | 1,318 | 1,238 | 1,276 | -325 | -20.3% | 1,347,200 |
| 2024/02/02 | 1,593 | 1,615 | 1,578 | 1,601 | +39 | +2.5% | 210,700 |
| 2024/02/01 | 1,580 | 1,585 | 1,561 | 1,562 | -30 | -1.9% | 74,000 |
| 2024/01/31 | 1,566 | 1,595 | 1,559 | 1,592 | +15 | +1% | 66,800 |
| 2024/01/30 | 1,571 | 1,599 | 1,557 | 1,577 | +2 | +0.1% | 68,500 |
| 2024/01/29 | 1,573 | 1,584 | 1,557 | 1,575 | +20 | +1.3% | 41,300 |
| 2024/01/26 | 1,556 | 1,575 | 1,546 | 1,555 | -13 | -0.8% | 54,900 |
| 2024/01/25 | 1,575 | 1,589 | 1,548 | 1,568 | -12 | -0.8% | 63,000 |
| 2024/01/24 | 1,592 | 1,608 | 1,569 | 1,580 | -10 | -0.6% | 49,900 |
| 2024/01/23 | 1,600 | 1,603 | 1,579 | 1,590 | -1 | -0.1% | 58,900 |
| 2024/01/22 | 1,575 | 1,603 | 1,563 | 1,591 | +34 | +2.2% | 86,000 |
| 2024/01/19 | 1,563 | 1,580 | 1,553 | 1,557 | +2 | +0.1% | 52,100 |
| 2024/01/18 | 1,552 | 1,571 | 1,546 | 1,555 | -9 | -0.6% | 54,100 |
| 2024/01/17 | 1,600 | 1,603 | 1,564 | 1,564 | -17 | -1.1% | 80,900 |
| 2024/01/16 | 1,582 | 1,607 | 1,580 | 1,581 | -19 | -1.2% | 59,800 |
| 2024/01/15 | 1,580 | 1,605 | 1,567 | 1,600 | +17 | +1.1% | 71,900 |
| 2024/01/12 | 1,606 | 1,614 | 1,553 | 1,583 | -28 | -1.7% | 127,400 |
| 2024/01/11 | 1,598 | 1,615 | 1,572 | 1,611 | +35 | +2.2% | 171,200 |
| 2024/01/10 | 1,573 | 1,582 | 1,556 | 1,576 | ±0 | ±0% | 61,400 |
| 2024/01/09 | 1,530 | 1,576 | 1,530 | 1,576 | +61 | +4% | 91,300 |
| 2024/01/05 | 1,539 | 1,540 | 1,508 | 1,515 | -12 | -0.8% | 53,100 |
| 2024/01/04 | 1,510 | 1,536 | 1,480 | 1,527 | +9 | +0.6% | 87,600 |
| 2023/12/29 | 1,480 | 1,524 | 1,474 | 1,518 | +17 | +1.1% | 92,000 |
| 2023/12/28 | 1,498 | 1,512 | 1,477 | 1,501 | +5 | +0.3% | 97,100 |
| 2023/12/27 | 1,441 | 1,499 | 1,441 | 1,496 | +44 | +3% | 118,400 |
| 2023/12/26 | 1,405 | 1,456 | 1,405 | 1,452 | +42 | +3% | 159,800 |
| 2023/12/25 | 1,455 | 1,470 | 1,410 | 1,410 | -43 | -3% | 135,400 |
| 2023/12/22 | 1,470 | 1,487 | 1,446 | 1,453 | -7 | -0.5% | 118,000 |
| 2023/12/21 | 1,482 | 1,487 | 1,460 | 1,460 | -39 | -2.6% | 82,700 |
| 2023/12/20 | 1,533 | 1,538 | 1,499 | 1,499 | -22 | -1.4% | 87,100 |
| 2023/12/19 | 1,510 | 1,523 | 1,497 | 1,521 | +18 | +1.2% | 74,600 |
| 2023/12/18 | 1,479 | 1,503 | 1,475 | 1,503 | +8 | +0.5% | 78,600 |
| 2023/12/15 | 1,458 | 1,501 | 1,458 | 1,495 | +37 | +2.5% | 80,600 |
| 2023/12/14 | 1,481 | 1,504 | 1,456 | 1,458 | -38 | -2.5% | 107,200 |
| 2023/12/13 | 1,481 | 1,516 | 1,481 | 1,496 | +6 | +0.4% | 86,200 |
301～
350
件表示中 / 2518件
類似銘柄と比較する
現在ご覧いただいている「ＩＲＪ ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＩＲＪ ＨＤ | 89,500円 | +3.8% | -1.7% | 1.12% | 22.71倍 | 2.83倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| 要興業 | 102,400円 | +3.6% | +0.9% | 2.73% | 10.55倍 | 0.83倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
| ＭＩＣ | 225,000円 | +12.4% | +31.5% | 1.64% | 18.36倍 | 1.93倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| シンメンテＨＤ | 74,700円 | +12.5% | +9.2% | 2.41% | 12.65倍 | 3.98倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| アトラエ | 68,300円 | +10.1% | +25.2% | 4.54% | 11.96倍 | 3.47倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
